SGLC
SGI U.S. Large Cap Core ETF
stockNYSEETF
At CloseOct 2, 2026
45.90USD0.000%(0.00)792
45.98Bid46.08Ask0.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
45.90USD+1.057%(+0.48)
SGLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.81 | 45.91 | 45.78 | 45.90 | +0.857% | 13,626 | 0.000% |
| 2026-10-01 | 45.23 | 45.52 | 45.23 | 45.51 | +0.286% | 165,421 | +0.857% |
| 2026-09-30 | 45.72 | 45.72 | 45.38 | 45.38 | -0.264% | 7,183 | +1.146% |
| 2026-09-29 | 45.54 | 45.54 | 45.41 | 45.50 | -0.285% | 11,543 | +0.879% |
| 2026-09-28 | 45.73 | 45.73 | 45.55 | 45.63 | -0.718% | 6,650 | +0.592% |
| 2026-09-25 | 45.73 | 46.02 | 45.73 | 45.96 | +0.704% | 13,498 | -0.131% |
| 2026-09-24 | 45.31 | 45.65 | 45.31 | 45.64 | +0.019% | 9,339 | +0.573% |
| 2026-09-23 | 45.54 | 45.69 | 45.54 | 45.63 | -0.915% | 14,474 | +0.592% |
| 2026-09-22 | 46.02 | 46.13 | 45.96 | 46.05 | -0.060% | 11,467 | -0.329% |
| 2026-09-21 | 45.92 | 46.14 | 45.90 | 46.08 | +1.609% | 4,301 | -0.389% |
| 2026-09-18 | 45.22 | 45.35 | 45.12 | 45.35 | +0.228% | 4,801 | +1.214% |
| 2026-09-17 | 45.23 | 45.29 | 45.15 | 45.25 | +1.308% | 9,779 | +1.445% |
| 2026-09-16 | 45.04 | 45.11 | 44.50 | 44.66 | -0.263% | 16,668 | +2.771% |
| 2026-09-15 | 44.72 | 44.86 | 44.72 | 44.78 | -0.677% | 7,545 | +2.501% |
| 2026-09-14 | 45.11 | 45.15 | 45.08 | 45.09 | -0.890% | 5,891 | +1.807% |
| 2026-09-11 | 45.51 | 45.57 | 45.44 | 45.49 | +0.954% | 11,375 | +0.901% |
| 2026-09-10 | 45.08 | 45.08 | 44.95 | 45.06 | -0.485% | 6,033 | +1.864% |
| 2026-09-09 | 45.40 | 45.40 | 45.15 | 45.28 | -0.362% | 4,388 | +1.370% |
| 2026-09-08 | 45.63 | 45.64 | 45.44 | 45.44 | -0.689% | 14,663 | +1.002% |
| 2026-09-04 | 45.64 | 45.78 | 45.64 | 45.76 | -0.175% | 8,354 | +0.306% |
| 2026-09-03 | 45.45 | 45.86 | 45.45 | 45.84 | +1.192% | 17,755 | +0.131% |
| 2026-09-02 | 45.06 | 45.41 | 45.06 | 45.30 | +0.556% | 2,138 | +1.325% |
| 2026-09-01 | 45.09 | 45.12 | 45.05 | 45.05 | -0.641% | 5,862 | +1.888% |
| 2026-08-31 | 45.34 | 45.46 | 45.28 | 45.34 | -0.614% | 9,107 | +1.235% |
| 2026-08-28 | 45.58 | 45.64 | 45.56 | 45.62 | -0.219% | 2,250 | +0.614% |
| 2026-08-27 | 45.46 | 45.77 | 45.46 | 45.72 | +0.439% | 6,324 | +0.394% |
| 2026-08-26 | 45.48 | 45.60 | 45.43 | 45.52 | -0.132% | 11,920 | +0.835% |
| 2026-08-25 | 45.42 | 45.58 | 45.38 | 45.58 | +0.396% | 11,204 | +0.702% |
| 2026-08-24 | 45.38 | 45.45 | 45.30 | 45.40 | -0.136% | 14,693 | +1.101% |
| 2026-08-21 | 45.38 | 45.50 | 45.38 | 45.46 | +0.491% | 4,983 | +0.963% |
| 2026-08-20 | 45.52 | 45.58 | 45.19 | 45.24 | -0.748% | 11,654 | +1.459% |
| 2026-08-19 | 45.73 | 45.76 | 45.54 | 45.58 | -0.108% | 3,735 | +0.700% |
| 2026-08-18 | 45.70 | 45.73 | 45.63 | 45.63 | -0.826% | 7,632 | +0.592% |
| 2026-08-17 | 46.14 | 46.16 | 45.97 | 46.01 | -0.239% | 12,849 | -0.239% |
| 2026-08-14 | 46.25 | 46.25 | 46.03 | 46.12 | 0.000% | 21,777 | -0.477% |
| 2026-08-13 | 46.06 | 46.15 | 46.06 | 46.12 | +0.623% | 11,589 | -0.477% |
| 2026-08-12 | 45.94 | 45.97 | 45.83 | 45.83 | +0.383% | 19,502 | +0.143% |
| 2026-08-11 | 45.84 | 45.85 | 45.61 | 45.66 | -0.349% | 24,442 | +0.526% |
| 2026-08-10 | 45.53 | 45.95 | 45.53 | 45.82 | +0.108% | 15,526 | +0.176% |
| 2026-08-07 | 45.66 | 45.83 | 45.65 | 45.77 | +0.574% | 7,421 | +0.284% |
| 2026-08-06 | 45.77 | 45.77 | 45.45 | 45.51 | -0.291% | 8,324 | +0.860% |
| 2026-08-05 | 45.89 | 45.96 | 45.64 | 45.64 | +0.090% | 10,187 | +0.567% |
| 2026-08-04 | 44.97 | 45.74 | 44.97 | 45.60 | +1.911% | 11,591 | +0.657% |
| 2026-08-03 | 44.07 | 44.79 | 44.07 | 44.75 | +1.349% | 16,273 | +2.580% |
| 2026-07-31 | 43.96 | 44.22 | 43.89 | 44.15 | +0.408% | 15,728 | +3.964% |
| 2026-07-30 | 43.52 | 44.02 | 43.52 | 43.97 | +2.690% | 25,377 | +4.388% |
| 2026-07-29 | 43.13 | 43.60 | 42.82 | 42.82 | -1.431% | 13,645 | +7.197% |
| 2026-07-28 | 43.15 | 43.50 | 43.15 | 43.44 | +0.159% | 23,184 | +5.662% |
| 2026-07-27 | 43.66 | 43.66 | 43.20 | 43.37 | +0.049% | 15,579 | +5.831% |
| 2026-07-24 | 43.23 | 43.35 | 43.23 | 43.35 | -0.069% | 1,532 | +5.882% |
| 2026-07-23 | 43.43 | 43.43 | 43.22 | 43.38 | -1.274% | 13,559 | +5.809% |
| 2026-07-22 | 43.94 | 43.98 | 43.92 | 43.94 | -0.159% | 2,022 | +4.461% |
| 2026-07-21 | 44.02 | 44.05 | 43.94 | 44.01 | +1.126% | 10,516 | +4.294% |
| 2026-07-20 | 43.63 | 43.66 | 43.43 | 43.52 | +0.253% | 6,107 | +5.469% |
| 2026-07-17 | 43.70 | 43.77 | 43.41 | 43.41 | -1.363% | 21,640 | +5.736% |
| 2026-07-16 | 44.12 | 44.12 | 43.74 | 44.01 | -0.811% | 6,090 | +4.294% |
| 2026-07-15 | 44.27 | 44.37 | 44.10 | 44.37 | +0.759% | 10,806 | +3.448% |
| 2026-07-14 | 43.80 | 44.04 | 43.80 | 44.04 | +0.700% | 12,481 | +4.233% |
| 2026-07-13 | 43.95 | 43.95 | 43.73 | 43.73 | -0.984% | 11,973 | +4.962% |
| 2026-07-10 | 44.01 | 44.17 | 44.01 | 44.16 | +0.486% | 8,602 | +3.930% |
| 2026-07-09 | 43.96 | 43.98 | 43.89 | 43.95 | +0.644% | 4,712 | +4.434% |
| 2026-07-08 | 43.40 | 43.67 | 43.40 | 43.67 | -0.046% | 4,351 | +5.106% |
| 2026-07-07 | 43.73 | 43.82 | 43.69 | 43.69 | -0.524% | 17,694 | +5.058% |
| 2026-07-06 | 43.79 | 43.96 | 43.79 | 43.92 | +0.821% | 10,700 | +4.508% |
| 2026-07-02 | 43.83 | 43.83 | 43.33 | 43.56 | -0.224% | 11,555 | +5.366% |
| 2026-07-01 | 43.41 | 43.82 | 43.41 | 43.66 | +0.166% | 9,300 | +5.129% |
| 2026-06-30 | 43.41 | 43.65 | 43.40 | 43.59 | +1.842% | 17,569 | +5.304% |
| 2026-06-29 | 42.95 | 43.26 | 42.80 | 42.80 | -0.326% | 6,738 | +7.243% |
| 2026-06-26 | 43.10 | 43.10 | 42.79 | 42.94 | +0.611% | 4,520 | +6.893% |
| 2026-06-25 | 42.68 | 42.81 | 42.63 | 42.68 | -0.212% | 22,503 | +7.546% |
| 2026-06-24 | 43.09 | 43.10 | 42.69 | 42.77 | -0.290% | 5,370 | +7.318% |
| 2026-06-23 | 42.98 | 43.08 | 42.77 | 42.89 | -1.096% | 18,833 | +7.007% |
| 2026-06-22 | 43.37 | 43.39 | 43.24 | 43.37 | -0.390% | 21,075 | +5.834% |
| 2026-06-18 | 43.30 | 43.59 | 43.30 | 43.54 | +1.134% | 18,941 | +5.420% |
| 2026-06-17 | 43.63 | 43.64 | 42.96 | 43.05 | -1.288% | 8,976 | +6.615% |
| 2026-06-16 | 43.84 | 43.84 | 43.58 | 43.61 | -0.454% | 10,672 | +5.242% |
| 2026-06-15 | 43.66 | 43.96 | 43.66 | 43.81 | +1.723% | 11,023 | +4.764% |
| 2026-06-12 | 42.80 | 43.22 | 42.80 | 43.07 | +0.188% | 13,590 | +6.568% |
| 2026-06-11 | 42.42 | 43.06 | 42.24 | 42.99 | +1.885% | 8,897 | +6.769% |
| 2026-06-10 | 42.31 | 42.54 | 42.19 | 42.19 | -1.584% | 8,067 | +8.781% |
| 2026-06-09 | 42.93 | 42.93 | 42.08 | 42.87 | -0.154% | 8,467 | +7.058% |
| 2026-06-08 | 43.21 | 43.34 | 42.93 | 42.94 | +0.000% | 5,396 | +6.893% |
| 2026-06-05 | 43.69 | 43.69 | 42.89 | 42.94 | -2.572% | 5,117 | +6.893% |
| 2026-06-04 | 43.85 | 44.19 | 43.67 | 44.07 | +0.354% | 14,783 | +4.144% |
| 2026-06-03 | 43.86 | 44.04 | 43.85 | 43.92 | -0.428% | 10,385 | +4.513% |
| 2026-06-02 | 44.04 | 44.18 | 44.04 | 44.11 | +0.151% | 10,459 | +4.066% |
| 2026-06-01 | 43.83 | 44.13 | 43.80 | 44.04 | +0.466% | 11,458 | +4.223% |
| 2026-05-29 | 43.81 | 43.90 | 43.78 | 43.84 | -0.032% | 4,871 | +4.709% |
| 2026-05-28 | 43.43 | 43.85 | 43.43 | 43.85 | +0.643% | 19,309 | +4.675% |
| 2026-05-27 | 43.44 | 43.62 | 43.42 | 43.57 | +0.115% | 18,246 | +5.348% |
| 2026-05-26 | 43.35 | 43.53 | 43.34 | 43.52 | +1.256% | 9,091 | +5.469% |
| 2026-05-22 | 43.12 | 43.13 | 42.95 | 42.98 | +0.256% | 19,915 | +6.794% |
| 2026-05-21 | 42.87 | 42.92 | 42.79 | 42.87 | +0.498% | 3,106 | +7.068% |
| 2026-05-20 | 42.24 | 42.71 | 42.24 | 42.66 | +1.109% | 13,215 | +7.600% |
| 2026-05-19 | 42.13 | 42.33 | 42.08 | 42.19 | -0.683% | 14,400 | +8.794% |
| 2026-05-18 | 42.57 | 42.57 | 42.23 | 42.48 | -0.632% | 18,839 | +8.051% |
| 2026-05-15 | 42.82 | 42.98 | 42.70 | 42.75 | -1.293% | 11,193 | +7.368% |
| 2026-05-14 | 43.19 | 43.35 | 43.19 | 43.31 | +0.441% | 21,329 | +5.980% |
| 2026-05-13 | 43.12 | 43.18 | 43.07 | 43.12 | +0.624% | 18,478 | +6.447% |
| 2026-05-12 | 42.47 | 42.90 | 42.46 | 42.85 | -0.157% | 19,364 | +7.111% |
| 2026-05-11 | 42.90 | 42.98 | 42.84 | 42.92 | +0.371% | 13,969 | +6.943% |
| 2026-05-08 | 42.77 | 42.82 | 42.67 | 42.76 | +0.948% | 11,831 | +7.340% |
| 2026-05-07 | 42.66 | 42.66 | 42.23 | 42.36 | -0.470% | 6,996 | +8.357% |
| 2026-05-06 | 42.45 | 42.56 | 42.44 | 42.56 | +1.726% | 11,501 | +7.848% |
| 2026-05-05 | 41.87 | 41.99 | 41.84 | 41.84 | +1.253% | 14,674 | +9.709% |
| 2026-05-04 | 41.40 | 41.65 | 41.27 | 41.32 | -0.254% | 9,079 | +11.084% |
| 2026-05-01 | 41.65 | 41.65 | 41.41 | 41.43 | +0.352% | 8,350 | +10.802% |
| 2026-04-30 | 41.04 | 41.34 | 41.04 | 41.28 | +0.609% | 2,816 | +11.192% |
| 2026-04-29 | 40.95 | 41.04 | 40.83 | 41.03 | -0.509% | 8,493 | +11.869% |
| 2026-04-28 | 41.17 | 41.26 | 41.14 | 41.24 | -0.338% | 9,019 | +11.300% |
| 2026-04-27 | 41.35 | 41.48 | 41.30 | 41.38 | +0.341% | 8,238 | +10.923% |
| 2026-04-24 | 41.02 | 41.29 | 41.02 | 41.24 | +0.870% | 3,085 | +11.301% |
| 2026-04-23 | 41.12 | 41.12 | 40.76 | 40.88 | -0.550% | 4,112 | +12.269% |
| 2026-04-22 | 41.06 | 41.23 | 40.97 | 41.11 | +0.983% | 9,653 | +11.652% |
| 2026-04-21 | 41.02 | 41.07 | 40.66 | 40.71 | -0.573% | 18,628 | +12.749% |
| 2026-04-20 | 40.98 | 41.05 | 40.92 | 40.94 | -0.343% | 13,670 | +12.102% |
| 2026-04-17 | 41.15 | 41.15 | 41.01 | 41.09 | +1.398% | 5,176 | +11.718% |
| 2026-04-16 | 40.52 | 40.56 | 40.40 | 40.52 | +0.079% | 9,161 | +13.280% |
| 2026-04-15 | 40.28 | 40.50 | 40.25 | 40.49 | +0.833% | 6,124 | +13.369% |
| 2026-04-14 | 40.10 | 40.19 | 40.08 | 40.15 | +1.370% | 6,549 | +14.314% |
| 2026-04-13 | 39.21 | 39.61 | 39.21 | 39.61 | +1.187% | 10,834 | +15.880% |
| 2026-04-10 | 39.26 | 39.26 | 39.08 | 39.15 | -0.144% | 7,161 | +17.255% |
| 2026-04-09 | 38.70 | 39.26 | 38.70 | 39.20 | +0.935% | 15,201 | +17.087% |
| 2026-04-08 | 38.94 | 38.97 | 38.67 | 38.84 | +2.869% | 12,567 | +18.181% |
| 2026-04-07 | 37.34 | 37.76 | 37.32 | 37.76 | +0.120% | 119,455 | +21.572% |
| 2026-04-06 | 37.63 | 37.80 | 37.63 | 37.71 | +0.444% | 121,630 | +21.718% |
| 2026-04-02 | 37.36 | 37.54 | 37.31 | 37.54 | -0.048% | 11,546 | +22.259% |
| 2026-04-01 | 37.66 | 37.81 | 37.46 | 37.56 | +1.113% | 51,179 | +22.201% |
| 2026-03-31 | 36.61 | 37.15 | 36.50 | 37.15 | +2.223% | 13,830 | +23.560% |
| 2026-03-30 | 36.23 | 36.34 | 35.88 | 36.34 | +0.476% | 30,526 | +26.307% |
| 2026-03-27 | 36.44 | 36.54 | 36.09 | 36.17 | -1.958% | 119,291 | +26.909% |
| 2026-03-26 | 37.34 | 37.34 | 36.89 | 36.89 | -1.967% | 108,957 | +24.424% |
| 2026-03-25 | 37.53 | 37.68 | 37.51 | 37.63 | +0.481% | 6,167 | +21.977% |
| 2026-03-24 | 37.23 | 37.59 | 37.23 | 37.45 | -0.478% | 77,060 | +22.563% |
| 2026-03-23 | 37.55 | 37.78 | 37.55 | 37.63 | +1.333% | 101,272 | +21.977% |
| 2026-03-20 | 37.46 | 37.46 | 36.96 | 37.13 | -2.174% | 13,517 | +23.603% |
| 2026-03-19 | 37.70 | 37.96 | 37.52 | 37.96 | +0.079% | 7,335 | +20.917% |
| 2026-03-18 | 38.23 | 38.23 | 37.86 | 37.93 | -1.352% | 17,104 | +21.012% |
| 2026-03-17 | 38.43 | 38.47 | 38.37 | 38.45 | +0.497% | 13,510 | +19.376% |
| 2026-03-16 | 38.36 | 38.38 | 38.16 | 38.26 | +1.271% | 29,143 | +19.969% |
| 2026-03-13 | 38.20 | 38.20 | 37.68 | 37.78 | -0.683% | 20,685 | +21.493% |
| 2026-03-12 | 38.31 | 38.31 | 38.00 | 38.04 | -1.573% | 3,943 | +20.662% |
| 2026-03-11 | 38.61 | 38.67 | 38.46 | 38.65 | +0.856% | 19,049 | +18.764% |
| 2026-03-10 | 38.57 | 38.99 | 38.32 | 38.32 | +0.183% | 40,620 | +19.781% |
| 2026-03-09 | 37.74 | 38.64 | 37.70 | 38.25 | +1.003% | 17,288 | +20.000% |
| 2026-03-06 | 38.37 | 38.43 | 37.87 | 37.87 | -2.296% | 5,949 | +21.204% |
| 2026-03-05 | 38.81 | 38.81 | 38.51 | 38.76 | +0.129% | 11,498 | +18.421% |
| 2026-03-04 | 39.08 | 39.20 | 38.71 | 38.71 | +0.207% | 10,795 | +18.574% |
| 2026-03-03 | 38.37 | 38.84 | 38.34 | 38.63 | -0.387% | 13,699 | +18.820% |
| 2026-03-02 | 38.68 | 39.26 | 38.68 | 38.78 | -0.077% | 14,066 | +18.360% |
| 2026-02-27 | 38.99 | 39.21 | 38.81 | 38.81 | -0.767% | 14,635 | +18.268% |
| 2026-02-26 | 39.70 | 39.70 | 39.11 | 39.11 | -0.686% | 104,702 | +17.361% |
| 2026-02-25 | 39.50 | 39.77 | 39.38 | 39.38 | +0.382% | 188,030 | +16.557% |
| 2026-02-24 | 39.15 | 39.95 | 39.15 | 39.23 | +0.179% | 134,369 | +17.002% |
| 2026-02-23 | 39.60 | 41.09 | 39.00 | 39.16 | -1.111% | 65,123 | +17.211% |
| 2026-02-20 | 38.99 | 39.60 | 38.99 | 39.60 | +1.072% | 28,258 | +15.909% |
| 2026-02-19 | 39.04 | 39.18 | 38.92 | 39.18 | -1.384% | 199,286 | +17.152% |
| 2026-02-18 | 39.24 | 39.73 | 39.24 | 39.73 | +0.889% | 25,047 | +15.530% |
| 2026-02-17 | 38.69 | 39.38 | 38.69 | 39.38 | +1.179% | 28,652 | +16.557% |
| 2026-02-13 | 38.82 | 39.17 | 38.82 | 38.92 | +0.962% | 24,090 | +17.931% |
| 2026-02-12 | 39.02 | 39.07 | 38.55 | 38.55 | -2.479% | 22,000 | +19.066% |
| 2026-02-11 | 39.80 | 39.80 | 39.50 | 39.53 | -0.076% | 27,627 | +16.114% |
| 2026-02-10 | 39.75 | 39.76 | 39.48 | 39.56 | -0.478% | 23,586 | +16.026% |
| 2026-02-09 | 39.62 | 39.79 | 39.62 | 39.75 | +0.227% | 12,126 | +15.472% |
| 2026-02-06 | 39.25 | 39.66 | 39.20 | 39.66 | +2.481% | 14,872 | +15.734% |
| 2026-02-05 | 38.82 | 39.01 | 38.70 | 38.70 | -1.597% | 18,173 | +18.605% |
| 2026-02-04 | 39.77 | 39.77 | 39.08 | 39.33 | -0.711% | 16,304 | +16.710% |
| 2026-02-03 | 40.11 | 40.11 | 39.35 | 39.61 | -1.000% | 9,062 | +15.880% |
| 2026-02-02 | 39.96 | 40.08 | 39.93 | 40.01 | +0.528% | 17,705 | +14.721% |
| 2026-01-30 | 40.02 | 40.02 | 39.60 | 39.80 | -0.454% | 18,218 | +15.327% |
| 2026-01-29 | 39.43 | 39.98 | 39.43 | 39.98 | -0.146% | 7,734 | +14.803% |
| 2026-01-28 | 40.00 | 40.05 | 39.92 | 40.04 | +0.225% | 13,630 | +14.635% |
| 2026-01-27 | 39.86 | 39.98 | 39.78 | 39.95 | +0.959% | 10,595 | +14.894% |
| 2026-01-26 | 39.53 | 39.65 | 39.53 | 39.57 | +0.432% | 714 | +15.996% |
| 2026-01-23 | 39.40 | 39.43 | 39.29 | 39.40 | +0.178% | 14,049 | +16.497% |
| 2026-01-22 | 39.33 | 39.35 | 39.18 | 39.33 | +0.563% | 6,634 | +16.705% |
| 2026-01-21 | 38.66 | 39.21 | 38.66 | 39.11 | +1.611% | 9,189 | +17.361% |
| 2026-01-20 | 38.64 | 38.89 | 38.46 | 38.49 | -2.778% | 13,045 | +19.252% |
| 2026-01-16 | 39.25 | 39.59 | 39.19 | 39.59 | +1.109% | 8,643 | +15.938% |
| 2026-01-15 | 39.36 | 39.38 | 39.13 | 39.16 | +0.245% | 15,302 | +17.225% |
| 2026-01-14 | 39.27 | 39.27 | 38.80 | 39.06 | -0.445% | 26,825 | +17.512% |
| 2026-01-13 | 39.40 | 39.41 | 39.09 | 39.23 | -1.619% | 11,868 | +16.989% |
| 2026-01-12 | 39.29 | 39.88 | 39.29 | 39.88 | +0.962% | 7,439 | +15.095% |
| 2026-01-09 | 39.36 | 39.56 | 39.36 | 39.50 | +0.637% | 16,733 | +16.203% |
| 2026-01-08 | 39.20 | 39.26 | 39.09 | 39.25 | -0.037% | 7,906 | +16.943% |
| 2026-01-07 | 39.38 | 39.46 | 39.20 | 39.26 | +0.090% | 11,618 | +16.899% |
| 2026-01-06 | 39.13 | 39.27 | 39.01 | 39.23 | +0.075% | 8,640 | +17.004% |
| 2026-01-05 | 38.78 | 39.20 | 38.78 | 39.20 | +1.765% | 8,310 | +17.092% |
| 2026-01-02 | 38.64 | 38.64 | 38.32 | 38.52 | +0.378% | 6,737 | +19.158% |
| 2025-12-31 | 38.54 | 38.59 | 38.38 | 38.38 | -0.768% | 5,253 | +19.609% |
| 2025-12-30 | 38.59 | 38.77 | 38.59 | 38.67 | +0.057% | 6,278 | +18.691% |
| 2025-12-29 | 38.69 | 38.78 | 38.58 | 38.65 | -0.452% | 11,269 | +18.758% |
| 2025-12-26 | 38.81 | 38.89 | 38.78 | 38.83 | +0.027% | 5,054 | +18.222% |
| 2025-12-24 | 38.70 | 38.91 | 38.70 | 38.81 | +0.308% | 7,251 | +18.253% |
| 2025-12-23 | 38.37 | 38.70 | 38.37 | 38.70 | +0.394% | 3,696 | +18.618% |
| 2025-12-22 | 38.48 | 38.58 | 38.48 | 38.54 | +0.585% | 6,040 | +19.085% |
| 2025-12-19 | 37.79 | 38.32 | 37.79 | 38.32 | +1.349% | 9,282 | +19.781% |
| 2025-12-18 | 37.77 | 37.84 | 37.63 | 37.81 | +1.197% | 6,575 | +21.396% |
| 2025-12-17 | 37.81 | 37.81 | 37.35 | 37.36 | -1.235% | 17,230 | +22.850% |
| 2025-12-16 | 37.72 | 37.83 | 37.70 | 37.83 | -0.295% | 15,296 | +21.332% |
| 2025-12-15 | 37.98 | 38.02 | 37.90 | 37.94 | +0.210% | 4,509 | +20.974% |
| 2025-12-12 | 38.17 | 38.17 | 37.83 | 37.86 | -1.296% | 6,422 | +21.227% |
| 2025-12-11 | 38.25 | 38.38 | 38.22 | 38.36 | +0.465% | 13,347 | +19.656% |
| 2025-12-10 | 37.88 | 38.18 | 37.86 | 38.18 | +0.867% | 8,089 | +20.213% |
| 2025-12-09 | 37.91 | 37.94 | 37.84 | 37.85 | +0.123% | 10,791 | +21.255% |
| 2025-12-08 | 37.90 | 37.90 | 37.77 | 37.81 | -0.481% | 14,033 | +21.405% |
| 2025-12-05 | 37.83 | 37.99 | 37.83 | 37.99 | +0.484% | 8,150 | +20.821% |
| 2025-12-04 | 37.74 | 37.86 | 37.73 | 37.81 | +0.134% | 10,493 | +21.405% |
| 2025-12-03 | 37.69 | 37.87 | 37.69 | 37.76 | -0.035% | 10,219 | +21.568% |
| 2025-12-02 | 37.79 | 37.87 | 37.75 | 37.77 | +0.447% | 11,969 | +21.526% |
| 2025-12-01 | 37.76 | 37.88 | 37.59 | 37.60 | -0.436% | 29,955 | +22.069% |
| 2025-11-28 | 37.64 | 37.86 | 37.64 | 37.77 | +0.279% | 6,668 | +21.537% |
| 2025-11-26 | 37.56 | 37.78 | 37.56 | 37.66 | +0.848% | 9,942 | +21.875% |
| 2025-11-25 | 36.86 | 37.39 | 36.81 | 37.34 | +0.822% | 17,928 | +22.909% |
| 2025-11-24 | 37.01 | 37.11 | 36.98 | 37.04 | +1.647% | 6,874 | +23.919% |
| 2025-11-21 | 36.27 | 36.69 | 36.06 | 36.44 | +1.016% | 7,690 | +25.960% |
| 2025-11-20 | 37.31 | 37.31 | 36.01 | 36.07 | -1.578% | 8,527 | +27.240% |
| 2025-11-19 | 36.92 | 36.92 | 36.52 | 36.65 | +0.197% | 34,699 | +25.232% |
| 2025-11-18 | 36.41 | 36.82 | 36.41 | 36.58 | -0.594% | 24,487 | +25.478% |
| 2025-11-17 | 37.25 | 37.25 | 36.71 | 36.80 | -1.147% | 13,402 | +24.733% |
| 2025-11-14 | 37.48 | 37.50 | 37.23 | 37.23 | +0.207% | 6,170 | +23.303% |
| 2025-11-13 | 37.77 | 37.77 | 37.13 | 37.15 | -1.793% | 10,895 | +23.558% |
| 2025-11-12 | 37.83 | 37.90 | 37.74 | 37.83 | +0.151% | 3,934 | +21.342% |
| 2025-11-11 | 37.60 | 37.77 | 37.49 | 37.77 | +0.106% | 6,674 | +21.525% |
| 2025-11-10 | 37.58 | 37.75 | 37.48 | 37.73 | +1.890% | 11,227 | +21.654% |
| 2025-11-07 | 36.53 | 37.03 | 36.53 | 37.03 | +0.605% | 5,238 | +23.954% |
| 2025-11-06 | 37.05 | 37.05 | 36.81 | 36.81 | -1.255% | 2,968 | +24.704% |
| 2025-11-05 | 37.24 | 37.45 | 37.24 | 37.27 | +0.201% | 4,829 | +23.139% |
| 2025-11-04 | 37.36 | 37.45 | 37.14 | 37.20 | -1.038% | 25,629 | +23.387% |
| 2025-11-03 | 37.48 | 37.62 | 37.48 | 37.59 | +0.137% | 11,729 | +22.107% |
| 2025-10-31 | 37.60 | 37.67 | 37.46 | 37.54 | -0.004% | 5,336 | +22.274% |
| 2025-10-30 | 37.62 | 37.79 | 37.49 | 37.54 | -0.485% | 4,889 | +22.270% |
| 2025-10-29 | 37.85 | 37.89 | 37.63 | 37.72 | -0.045% | 59,409 | +21.676% |
| 2025-10-28 | 37.57 | 37.85 | 37.57 | 37.74 | +0.383% | 10,773 | +21.622% |
| 2025-10-27 | 37.48 | 37.63 | 37.45 | 37.60 | +1.146% | 43,220 | +22.087% |
| 2025-10-24 | 37.20 | 37.23 | 37.14 | 37.17 | +0.763% | 7,858 | +23.487% |
| 2025-10-23 | 36.84 | 36.98 | 36.84 | 36.89 | +0.377% | 12,057 | +24.429% |
| 2025-10-22 | 36.83 | 36.84 | 36.52 | 36.75 | -0.380% | 13,190 | +24.898% |
| 2025-10-21 | 36.91 | 36.94 | 36.85 | 36.89 | +0.132% | 21,302 | +24.424% |
| 2025-10-20 | 36.79 | 36.91 | 36.79 | 36.84 | +1.003% | 5,269 | +24.588% |
| 2025-10-17 | 36.35 | 36.55 | 36.33 | 36.48 | +0.586% | 37,656 | +25.837% |
| 2025-10-16 | 36.60 | 36.67 | 36.13 | 36.26 | -0.327% | 15,514 | +26.575% |
| 2025-10-15 | 36.67 | 36.67 | 36.24 | 36.38 | -0.021% | 8,979 | +26.160% |
| 2025-10-14 | 36.50 | 36.60 | 36.39 | 36.39 | -0.297% | 10,509 | +26.133% |
| 2025-10-13 | 36.44 | 36.53 | 36.44 | 36.50 | +1.048% | 5,755 | +25.759% |
| 2025-10-10 | 37.06 | 37.06 | 35.97 | 36.12 | -2.281% | 11,480 | +27.076% |
| 2025-10-09 | 37.07 | 37.07 | 36.86 | 36.96 | -0.089% | 3,537 | +24.178% |
| 2025-10-08 | 37.08 | 37.08 | 36.93 | 37.00 | +0.419% | 4,317 | +24.067% |
| 2025-10-07 | 36.94 | 37.05 | 36.78 | 36.84 | -0.417% | 5,006 | +24.588% |
| 2025-10-06 | 36.96 | 37.05 | 36.92 | 37.00 | +0.126% | 3,357 | +24.068% |
| 2025-10-03 | 37.12 | 37.15 | 36.94 | 36.95 | -0.272% | 12,173 | +24.225% |
| 2025-10-02 | 36.90 | 37.05 | 36.78 | 37.05 | +0.517% | 7,029 | +23.887% |
| 2025-10-01 | 36.66 | 36.91 | 36.66 | 36.86 | +0.238% | 5,296 | +24.527% |
| 2025-09-30 | 36.49 | 36.78 | 36.49 | 36.77 | +0.763% | 13,186 | +24.823% |
| 2025-09-29 | 36.63 | 36.63 | 36.44 | 36.49 | +0.119% | 16,582 | +25.776% |
| 2025-09-26 | 36.36 | 36.45 | 36.29 | 36.45 | +0.657% | 5,425 | +25.926% |
| 2025-09-25 | 36.29 | 36.29 | 36.19 | 36.21 | -0.705% | 5,511 | +26.754% |
| 2025-09-24 | 36.59 | 36.59 | 36.45 | 36.47 | -0.636% | 4,222 | +25.860% |
| 2025-09-23 | 36.83 | 36.84 | 36.64 | 36.70 | -0.567% | 9,521 | +25.060% |
| 2025-09-22 | 36.70 | 36.98 | 36.70 | 36.91 | +0.276% | 8,200 | +24.351% |
| 2025-09-19 | 36.65 | 36.81 | 36.65 | 36.81 | +0.528% | 5,014 | +24.694% |
| 2025-09-18 | 36.66 | 36.70 | 36.59 | 36.62 | +0.374% | 15,521 | +25.353% |
| 2025-09-17 | 36.32 | 36.48 | 36.32 | 36.48 | +0.268% | 6,639 | +25.822% |
| 2025-09-16 | 36.30 | 36.46 | 36.29 | 36.38 | -0.103% | 21,513 | +26.160% |
| 2025-09-15 | 36.32 | 36.48 | 36.32 | 36.42 | +0.163% | 3,291 | +26.030% |
| 2025-09-12 | 36.29 | 36.45 | 36.29 | 36.36 | -0.146% | 5,430 | +26.235% |
| 2025-09-11 | 36.27 | 36.48 | 36.27 | 36.41 | +1.030% | 6,192 | +26.051% |
| 2025-09-10 | 36.09 | 36.09 | 35.93 | 36.04 | +0.243% | 3,079 | +27.349% |
| 2025-09-09 | 35.87 | 35.96 | 35.80 | 35.96 | +0.179% | 3,574 | +27.659% |
| 2025-09-08 | 35.92 | 35.94 | 35.81 | 35.89 | +0.292% | 3,291 | +27.887% |
| 2025-09-05 | 35.69 | 35.84 | 35.61 | 35.79 | -0.463% | 4,554 | +28.260% |
| 2025-09-04 | 35.76 | 35.95 | 35.76 | 35.95 | +0.737% | 5,760 | +27.666% |
| 2025-09-03 | 35.48 | 35.69 | 35.48 | 35.69 | +0.592% | 8,952 | +28.607% |
| 2025-09-02 | 35.24 | 35.48 | 35.10 | 35.48 | -0.505% | 5,763 | +29.369% |
| 2025-08-29 | 35.70 | 35.70 | 35.64 | 35.66 | -0.392% | 6,768 | +28.716% |
| 2025-08-28 | 35.74 | 35.85 | 35.72 | 35.80 | +0.252% | 3,061 | +28.210% |
| 2025-08-27 | 35.75 | 35.75 | 35.62 | 35.71 | +0.163% | 3,722 | +28.534% |
| 2025-08-26 | 35.59 | 35.65 | 35.51 | 35.65 | +0.203% | 10,611 | +28.744% |
| 2025-08-25 | 35.65 | 35.68 | 35.56 | 35.58 | -0.392% | 5,706 | +29.005% |
| 2025-08-22 | 35.21 | 35.77 | 35.21 | 35.72 | +1.493% | 10,785 | +28.499% |
| 2025-08-21 | 35.25 | 35.35 | 35.13 | 35.19 | -0.356% | 12,344 | +30.418% |
| 2025-08-20 | 35.02 | 35.39 | 35.02 | 35.32 | -0.281% | 5,694 | +29.954% |
| 2025-08-19 | 35.65 | 35.65 | 35.29 | 35.42 | -0.332% | 5,483 | +29.588% |
| 2025-08-18 | 35.53 | 35.63 | 35.48 | 35.54 | -0.314% | 9,862 | +29.158% |
| 2025-08-15 | 35.69 | 35.70 | 35.61 | 35.65 | -0.458% | 2,551 | +28.752% |
| 2025-08-14 | 35.67 | 35.84 | 35.67 | 35.81 | +0.126% | 13,580 | +28.163% |
| 2025-08-13 | 35.66 | 35.77 | 35.64 | 35.77 | +0.334% | 9,703 | +28.323% |
| 2025-08-12 | 35.43 | 35.65 | 35.43 | 35.65 | +1.328% | 8,292 | +28.752% |
| 2025-08-11 | 35.32 | 35.34 | 35.18 | 35.18 | -0.501% | 7,924 | +30.461% |
| 2025-08-08 | 35.31 | 35.36 | 35.23 | 35.36 | +0.790% | 13,738 | +29.808% |
| 2025-08-07 | 34.90 | 35.08 | 34.90 | 35.08 | +0.132% | 3,500 | +30.833% |
| 2025-08-06 | 34.82 | 35.08 | 34.82 | 35.04 | +1.000% | 3,626 | +31.005% |
| 2025-08-05 | 34.79 | 34.82 | 34.64 | 34.69 | -0.144% | 7,964 | +32.315% |
| 2025-08-04 | 34.75 | 34.77 | 34.72 | 34.74 | +1.253% | 3,857 | +32.124% |
| 2025-08-01 | 34.24 | 34.35 | 34.20 | 34.31 | -1.521% | 7,628 | +33.780% |
| 2025-07-31 | 35.10 | 35.10 | 34.84 | 34.84 | -0.172% | 2,951 | +31.745% |
| 2025-07-30 | 35.01 | 35.05 | 34.90 | 34.90 | +0.009% | 4,618 | +31.519% |
| 2025-07-29 | 35.08 | 35.08 | 34.89 | 34.90 | -0.024% | 5,267 | +31.531% |
| 2025-07-28 | 35.03 | 35.03 | 34.81 | 34.91 | -0.220% | 15,948 | +31.499% |
| 2025-07-25 | 34.94 | 35.01 | 34.86 | 34.98 | +0.523% | 2,494 | +31.210% |
| 2025-07-24 | 34.85 | 34.91 | 34.80 | 34.80 | +0.382% | 6,064 | +31.897% |
| 2025-07-23 | 34.65 | 34.69 | 34.59 | 34.67 | +0.398% | 5,053 | +32.400% |
| 2025-07-22 | 34.49 | 34.54 | 34.39 | 34.53 | -0.116% | 8,202 | +32.928% |
| 2025-07-21 | 34.48 | 34.68 | 34.48 | 34.57 | +0.354% | 2,533 | +32.774% |
| 2025-07-18 | 34.65 | 34.65 | 34.37 | 34.45 | -0.092% | 4,965 | +33.244% |
| 2025-07-17 | 34.39 | 34.51 | 34.32 | 34.48 | +0.583% | 20,144 | +33.121% |
| 2025-07-16 | 34.07 | 34.28 | 34.06 | 34.28 | +0.300% | 5,597 | +33.897% |
| 2025-07-15 | 34.23 | 34.33 | 34.18 | 34.18 | -0.590% | 1,847 | +34.300% |
| 2025-07-14 | 34.24 | 34.38 | 34.24 | 34.38 | +0.520% | 4,302 | +33.508% |
| 2025-07-11 | 34.20 | 34.30 | 34.20 | 34.20 | -0.500% | 6,376 | +34.202% |
| 2025-07-10 | 34.28 | 34.46 | 34.25 | 34.37 | +0.189% | 5,182 | +33.531% |
| 2025-07-09 | 34.16 | 34.31 | 34.16 | 34.31 | +0.840% | 6,722 | +33.783% |
| 2025-07-08 | 34.02 | 34.12 | 33.97 | 34.02 | -0.377% | 11,382 | +34.906% |
| 2025-07-07 | 34.20 | 34.20 | 34.00 | 34.15 | -0.720% | 3,796 | +34.398% |
| 2025-07-03 | 34.38 | 34.40 | 34.38 | 34.40 | +1.079% | 1,250 | +33.430% |
| 2025-07-02 | 33.98 | 34.04 | 33.96 | 34.03 | -0.082% | 2,788 | +34.869% |
| 2025-07-01 | 33.96 | 34.13 | 33.96 | 34.06 | +0.121% | 9,228 | +34.758% |
| 2025-06-30 | 34.00 | 34.11 | 33.94 | 34.02 | +0.177% | 11,914 | +34.921% |
| 2025-06-27 | 33.87 | 33.96 | 33.86 | 33.96 | +0.799% | 2,178 | +35.159% |
| 2025-06-26 | 33.61 | 33.70 | 33.61 | 33.69 | +1.030% | 2,049 | +36.239% |
| 2025-06-25 | 33.33 | 33.39 | 33.30 | 33.35 | -0.049% | 9,712 | +37.642% |
| 2025-06-24 | 33.29 | 33.40 | 33.12 | 33.36 | +1.236% | 5,179 | +37.575% |
| 2025-06-23 | 32.71 | 32.96 | 32.66 | 32.96 | +1.208% | 5,355 | +39.275% |
| 2025-06-20 | 32.70 | 32.70 | 32.51 | 32.56 | -0.467% | 2,578 | +40.958% |
| 2025-06-18 | 32.91 | 32.91 | 32.70 | 32.72 | -0.500% | 6,107 | +40.300% |
| 2025-06-17 | 33.00 | 33.03 | 32.82 | 32.88 | -0.584% | 5,889 | +39.599% |
| 2025-06-16 | 33.20 | 33.20 | 33.07 | 33.07 | +0.949% | 5,029 | +38.784% |
| 2025-06-13 | 33.01 | 33.11 | 32.72 | 32.76 | -1.378% | 10,057 | +40.100% |
| 2025-06-12 | 33.12 | 33.27 | 33.12 | 33.22 | +0.545% | 4,744 | +38.170% |
| 2025-06-11 | 33.30 | 33.30 | 32.96 | 33.04 | -0.545% | 6,858 | +38.923% |
| 2025-06-10 | 33.14 | 33.25 | 33.14 | 33.22 | +0.179% | 12,878 | +38.166% |
| 2025-06-09 | 33.14 | 33.25 | 33.14 | 33.16 | -0.149% | 3,541 | +38.412% |
| 2025-06-06 | 33.10 | 33.27 | 33.05 | 33.21 | +0.946% | 7,434 | +38.206% |
| 2025-06-05 | 33.10 | 33.10 | 32.88 | 32.90 | -0.273% | 2,760 | +39.514% |
| 2025-06-04 | 33.06 | 33.06 | 32.99 | 32.99 | +0.213% | 3,367 | +39.133% |
| 2025-06-03 | 32.72 | 32.96 | 32.72 | 32.92 | +0.488% | 9,215 | +39.429% |
| 2025-06-02 | 32.42 | 32.76 | 32.35 | 32.76 | +0.492% | 17,580 | +40.110% |
| 2025-05-30 | 32.41 | 32.61 | 32.40 | 32.60 | +0.068% | 3,042 | +40.799% |
| 2025-05-29 | 32.51 | 32.59 | 32.51 | 32.58 | +0.307% | 3,015 | +40.896% |
| 2025-05-28 | 32.72 | 32.72 | 32.48 | 32.48 | -0.392% | 1,579 | +41.328% |
| 2025-05-27 | 32.55 | 32.63 | 32.55 | 32.61 | +1.741% | 4,030 | +40.775% |
| 2025-05-23 | 32.12 | 32.15 | 32.05 | 32.05 | -0.567% | 2,820 | +43.226% |
| 2025-05-22 | 32.25 | 32.42 | 32.23 | 32.23 | -0.278% | 7,750 | +42.414% |
| 2025-05-21 | 32.60 | 32.78 | 32.31 | 32.32 | -1.287% | 9,925 | +42.017% |
| 2025-05-20 | 32.78 | 32.78 | 32.66 | 32.74 | -0.603% | 11,361 | +40.190% |
| 2025-05-19 | 32.89 | 32.94 | 32.81 | 32.94 | +0.401% | 2,637 | +39.344% |
| 2025-05-16 | 32.74 | 32.81 | 32.72 | 32.81 | +0.825% | 3,689 | +39.904% |
| 2025-05-15 | 32.34 | 32.56 | 32.34 | 32.54 | +0.069% | 4,204 | +41.057% |
| 2025-05-14 | 32.51 | 32.55 | 32.43 | 32.52 | +0.039% | 4,441 | +41.155% |
| 2025-05-13 | 32.59 | 32.61 | 32.50 | 32.50 | +0.737% | 3,738 | +41.210% |
| 2025-05-12 | 32.08 | 32.27 | 32.08 | 32.27 | +3.367% | 6,430 | +42.250% |
| 2025-05-09 | 31.19 | 31.34 | 31.18 | 31.22 | -0.323% | 8,772 | +47.039% |
| 2025-05-08 | 31.30 | 31.52 | 31.30 | 31.32 | +0.699% | 2,573 | +46.564% |
| 2025-05-07 | 31.13 | 31.16 | 31.03 | 31.10 | +0.220% | 2,910 | +47.588% |
| 2025-05-06 | 30.96 | 31.11 | 30.96 | 31.03 | -0.558% | 7,991 | +47.914% |
| 2025-05-05 | 31.24 | 31.37 | 31.21 | 31.21 | -0.777% | 4,517 | +47.089% |
| 2025-05-02 | 31.25 | 31.48 | 31.17 | 31.45 | +1.855% | 39,051 | +45.946% |
| 2025-05-01 | 31.01 | 31.08 | 30.83 | 30.88 | +0.545% | 5,446 | +48.653% |
| 2025-04-30 | 30.38 | 30.71 | 30.38 | 30.71 | +0.065% | 4,568 | +49.464% |
| 2025-04-29 | 30.60 | 30.75 | 30.59 | 30.69 | +0.393% | 17,562 | +49.560% |
| 2025-04-28 | 30.61 | 30.61 | 30.25 | 30.57 | +0.210% | 6,683 | +50.147% |
| 2025-04-25 | 30.34 | 30.51 | 30.34 | 30.51 | +0.513% | 3,095 | +50.463% |
| 2025-04-24 | 29.74 | 30.35 | 29.74 | 30.35 | +2.051% | 8,819 | +51.236% |
| 2025-04-23 | 30.07 | 30.07 | 29.59 | 29.74 | +2.020% | 5,595 | +54.338% |
| 2025-04-22 | 28.94 | 29.20 | 28.86 | 29.15 | +2.394% | 6,316 | +57.455% |
| 2025-04-21 | 28.57 | 28.57 | 28.19 | 28.47 | -2.267% | 6,948 | +61.225% |
| 2025-04-17 | 29.28 | 29.43 | 29.13 | 29.13 | -0.115% | 3,167 | +57.570% |
| 2025-04-16 | 29.37 | 29.50 | 28.88 | 29.16 | -2.136% | 8,014 | +57.389% |
| 2025-04-15 | 30.05 | 30.05 | 29.80 | 29.80 | -0.283% | 4,156 | +54.027% |
| 2025-04-14 | 30.00 | 30.05 | 29.77 | 29.88 | 0.000% | 3,450 | +53.591% |